10,616€
1,59%
Echtzeit-Aktienkurs Grafton Group PLC
Bid:
Ask:
Aktienkurse zur Grafton Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,68 | 10,77 | 10,60 | 10,66 | 2,02% | - |
| 14.10.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 1,54% | - |
| 13.10.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -1,23% | - |
| 10.10.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,06% | - |
| 09.10.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,06% | - |
| 08.10.2025 | 10,41 | 10,41 | 10,41 | 10,41 | -0,80% | - |
| 07.10.2025 | 10,49 | 10,49 | 10,49 | 10,49 | -1,54% | - |
| 06.10.2025 | 10,66 | 10,66 | 10,66 | 10,66 | 1,82% | - |
| 03.10.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,53% | - |
| 02.10.2025 | 10,52 | 10,52 | 10,52 | 10,52 | 1,11% | - |
| 01.10.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,25% | - |
| 30.09.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 0,89% | - |
| 29.09.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 1,62% | - |
| 26.09.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -0,80% | - |
| 25.09.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -1,68% | - |
| 24.09.2025 | 10,26 | 10,38 | 10,26 | 10,38 | 2,27% | 1.470,00 |
| 23.09.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,28% | - |
| 22.09.2025 | 10,09 | 10,18 | 10,09 | 10,18 | 0,51% | 1.775,00 |
| 19.09.2025 | 10,13 | 10,13 | 10,13 | 10,13 | 0,52% | - |
| 18.09.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 0,93% | - |
| 17.09.2025 | 9,98 | 9,98 | 9,98 | 9,98 | -1,10% | - |
| 16.09.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -1,29% | - |
| 15.09.2025 | 10,22 | 10,22 | 10,22 | 10,22 | -1,43% | - |
| 12.09.2025 | 10,29 | 10,37 | 10,29 | 10,37 | 2,82% | 342,00 |
| 11.09.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -2,08% | - |
| 10.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,04% | - |
| 09.09.2025 | 10,31 | 10,31 | 10,31 | 10,31 | 1,96% | - |
| 08.09.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 0,34% | - |
| 05.09.2025 | 9,93 | 10,07 | 9,93 | 10,07 | 1,74% | 180,00 |
| 04.09.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,82% | - |
| 03.09.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -3,39% | - |
| 02.09.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -1,29% | - |
| 01.09.2025 | 10,06 | 10,20 | 10,06 | 10,20 | 1,17% | 200,00 |
| 29.08.2025 | 10,08 | 10,08 | 10,08 | 10,08 | -0,55% | - |
| 28.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,61% | - |
| 27.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,90% | - |
| 26.08.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,19% | - |
| 25.08.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 1,27% | - |
| 22.08.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,59% | - |
| 21.08.2025 | 10,35 | 10,50 | 10,29 | 10,41 | 0,81% | - |
| 20.08.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 0,33% | - |
| 19.08.2025 | 10,17 | 10,39 | 10,17 | 10,29 | 1,96% | 231,00 |
| 18.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,04% | - |
| 15.08.2025 | 10,22 | 10,22 | 10,09 | 10,09 | -0,26% | 25,00 |
| 14.08.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,22% | - |
| 13.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,26% | - |
| 12.08.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -1,16% | - |
| 11.08.2025 | 10,12 | 10,19 | 10,12 | 10,19 | 0,45% | 56,00 |
| 08.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | 1,28% | - |
| 07.08.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -1,24% | - |
| 06.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,67% | - |
| 05.08.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 1,53% | - |
| 04.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -1,68% | - |
| 01.08.2025 | 10,26 | 10,26 | 10,23 | 10,23 | 0,16% | 10,00 |
| 31.07.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -0,43% | - |
| 30.07.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,93% | - |
| 29.07.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 0,14% | - |
| 28.07.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -1,58% | - |
| 25.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,29% | - |
| 24.07.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -0,08% | - |
| 23.07.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,71% | - |
| 22.07.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,42% | - |
| 21.07.2025 | 10,52 | 10,60 | 10,52 | 10,60 | 1,09% | 13,00 |
| 18.07.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 1,65% | - |
| 17.07.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -0,58% | - |
| 16.07.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,52% | - |
| 15.07.2025 | 10,59 | 10,59 | 10,54 | 10,54 | 0,73% | 855,00 |
| 14.07.2025 | 10,46 | 10,46 | 10,46 | 10,46 | -3,38% | - |
| 11.07.2025 | 10,83 | 10,83 | 10,83 | 10,83 | -6,19% | - |
| 10.07.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,09% | - |
| 09.07.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 1,25% | - |
| 08.07.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -1,30% | - |
| 07.07.2025 | 11,44 | 11,54 | 11,44 | 11,54 | -0,21% | 227,00 |
| 04.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 0,12% | - |
| 03.07.2025 | 11,28 | 11,55 | 11,28 | 11,55 | -2,28% | 150,00 |
| 02.07.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -0,64% | - |
| 01.07.2025 | 11,89 | 11,89 | 11,89 | 11,89 | -1,06% | - |
| 30.06.2025 | 12,02 | 12,02 | 12,02 | 12,02 | 1,43% | - |
| 27.06.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,18% | - |
| 26.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,55% | - |
| 25.06.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,28% | - |
| 24.06.2025 | 11,48 | 11,62 | 11,48 | 11,62 | 1,33% | 735,00 |
| 23.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,02% | - |
| 20.06.2025 | 11,47 | 11,47 | 11,47 | 11,47 | -0,85% | - |
| 19.06.2025 | 11,57 | 11,57 | 11,57 | 11,57 | -0,86% | - |
| 18.06.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -0,26% | - |
| 17.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,32% | - |
| 16.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -1,08% | - |
| 13.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -0,02% | - |
| 12.06.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,20% | - |
| 11.06.2025 | 12,01 | 12,01 | 12,01 | 12,01 | 0,67% | - |
| 10.06.2025 | 11,93 | 11,93 | 11,93 | 11,93 | -0,22% | - |
| 09.06.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 1,08% | - |
| 06.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,07% | - |
| 05.06.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -0,44% | - |
| 04.06.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 0,39% | - |
| 03.06.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -1,04% | - |
| 02.06.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -0,28% | - |
| 30.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,55% | - |
| 29.05.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -0,05% | - |